Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.10 | 15.32 | 14.40 | 14.42 | 198,029 | -0.69(-4.57%) |
Nov 29, 2016 | 15.43 | 15.79 | 15.09 | 15.11 | 271,304 | -0.23(-1.50%) |
Nov 28, 2016 | 15.50 | 15.60 | 15.31 | 15.34 | 96,365 | -0.19(-1.22%) |
Nov 25, 2016 | 15.50 | 15.86 | 15.48 | 15.53 | 72,528 | +0.10(+0.65%) |
Nov 23, 2016 | 15.43 | 15.43 | 15.43 | 0 | -0.29(-1.84%) | |
Nov 22, 2016 | 15.35 | 15.77 | 15.34 | 15.72 | 192,390 | +0.43(+2.81%) |
Nov 21, 2016 | 15.27 | 15.42 | 15.20 | 15.29 | 91,466 | +0.00(+0.00%) |
Nov 18, 2016 | 15.35 | 15.40 | 15.08 | 15.29 | 116,492 | -0.11(-0.71%) |
Nov 17, 2016 | 15.33 | 15.55 | 15.21 | 15.40 | 136,413 | +0.14(+0.92%) |
Nov 16, 2016 | 15.09 | 15.39 | 15.09 | 15.26 | 130,701 | +0.18(+1.19%) |
Nov 15, 2016 | 15.06 | 15.14 | 14.73 | 15.08 | 215,589 | -0.03(-0.20%) |
Nov 14, 2016 | 14.87 | 15.47 | 14.86 | 15.11 | 169,978 | +0.39(+2.65%) |
Nov 11, 2016 | 14.22 | 14.76 | 14.21 | 14.72 | 215,183 | +0.50(+3.52%) |
Nov 10, 2016 | 14.01 | 14.44 | 13.71 | 14.22 | 186,245 | +0.34(+2.45%) |
Nov 09, 2016 | 13.24 | 13.91 | 12.93 | 13.88 | 155,781 | +0.46(+3.43%) |
Nov 08, 2016 | 13.49 | 13.53 | 13.23 | 13.42 | 101,302 | -0.04(-0.30%) |
Nov 07, 2016 | 13.49 | 13.83 | 13.42 | 13.46 | 198,064 | +0.19(+1.43%) |
Nov 04, 2016 | 13.04 | 13.47 | 13.04 | 13.27 | 164,186 | +0.16(+1.22%) |
Nov 03, 2016 | 13.12 | 13.24 | 13.08 | 13.11 | 232,025 | -0.02(-0.15%) |
Nov 02, 2016 | 12.98 | 13.35 | 12.98 | 13.13 | 234,028 | +0.10(+0.77%) |
Nov 01, 2016 | 13.37 | 13.52 | 12.92 | 13.03 | 184,534 | -0.34(-2.54%) |
Oct 31, 2016 | 13.30 | 13.41 | 13.24 | 13.37 | 150,075 | +0.07(+0.53%) |
Oct 28, 2016 | 13.09 | 13.73 | 13.04 | 13.30 | 335,537 | +0.29(+2.23%) |
Oct 27, 2016 | 13.19 | 13.33 | 12.96 | 13.01 | 166,363 | -0.16(-1.21%) |
Oct 26, 2016 | 13.10 | 13.39 | 13.10 | 13.17 | 127,975 | -0.02(-0.15%) |
Oct 25, 2016 | 13.22 | 13.25 | 13.01 | 13.19 | 217,879 | -0.10(-0.75%) |
Oct 24, 2016 | 13.50 | 13.63 | 13.28 | 13.29 | 216,062 | -0.11(-0.82%) |
Oct 21, 2016 | 13.59 | 13.59 | 13.38 | 13.40 | 167,025 | -0.31(-2.26%) |
Oct 20, 2016 | 13.87 | 13.88 | 13.61 | 13.71 | 172,894 | -0.16(-1.15%) |
Oct 19, 2016 | 13.89 | 13.96 | 13.85 | 13.87 | 185,109 | +0.00(+0.00%) |
Oct 18, 2016 | 13.94 | 14.02 | 13.80 | 13.87 | 162,277 | +0.01(+0.07%) |
Oct 17, 2016 | 14.40 | 14.45 | 13.84 | 13.86 | 250,651 | -0.53(-3.68%) |
Oct 14, 2016 | 14.39 | 14.62 | 14.39 | 14.39 | 286,111 | +0.10(+0.70%) |
Oct 13, 2016 | 14.43 | 14.61 | 14.25 | 14.29 | 745,980 | -0.14(-0.97%) |
Oct 12, 2016 | 14.55 | 14.66 | 14.08 | 14.43 | 501,284 | -0.11(-0.76%) |
Oct 11, 2016 | 14.76 | 14.76 | 14.31 | 14.54 | 419,693 | -0.21(-1.42%) |
Oct 10, 2016 | 14.76 | 14.92 | 14.73 | 14.75 | 175,585 | +0.05(+0.34%) |
Oct 07, 2016 | 14.87 | 15.20 | 14.67 | 14.70 | 385,677 | -0.09(-0.61%) |
Oct 06, 2016 | 14.94 | 14.97 | 14.62 | 14.79 | 394,610 | -0.47(-3.08%) |
Oct 05, 2016 | 15.32 | 15.56 | 15.22 | 15.26 | 206,385 | -0.03(-0.20%) |
Oct 04, 2016 | 15.28 | 15.40 | 15.09 | 15.29 | 232,888 | +0.01(+0.07%) |
Oct 03, 2016 | 15.21 | 15.38 | 15.08 | 15.28 | 217,708 | +0.13(+0.86%) |
Sep 30, 2016 | 15.24 | 15.35 | 15.12 | 15.15 | 249,597 | -0.02(-0.13%) |
Sep 29, 2016 | 15.47 | 15.57 | 15.16 | 15.17 | 130,029 | -0.28(-1.81%) |
Sep 28, 2016 | 15.70 | 15.72 | 15.25 | 15.45 | 349,583 | -0.26(-1.65%) |
Sep 27, 2016 | 15.65 | 15.77 | 15.56 | 15.71 | 170,536 | +0.11(+0.71%) |
Sep 26, 2016 | 15.98 | 15.98 | 15.39 | 15.60 | 316,464 | -0.43(-2.68%) |
Sep 23, 2016 | 16.08 | 16.19 | 16.01 | 16.03 | 137,395 | -0.05(-0.31%) |
Sep 22, 2016 | 16.16 | 16.24 | 16.02 | 16.08 | 136,136 | +0.05(+0.31%) |
Sep 21, 2016 | 15.90 | 16.07 | 15.80 | 16.03 | 131,893 | +0.11(+0.69%) |
Sep 20, 2016 | 16.08 | 16.08 | 15.76 | 15.92 | 125,032 | -0.16(-1.00%) |
Sep 19, 2016 | 16.06 | 16.19 | 15.98 | 16.08 | 110,668 | +0.13(+0.82%) |
Sep 16, 2016 | 16.07 | 16.18 | 15.82 | 15.95 | 348,194 | -0.16(-0.99%) |
Sep 15, 2016 | 15.91 | 16.15 | 15.79 | 16.11 | 158,686 | +0.20(+1.26%) |
Sep 14, 2016 | 15.82 | 16.00 | 15.65 | 15.91 | 176,697 | +0.13(+0.82%) |
Sep 13, 2016 | 16.04 | 16.18 | 15.71 | 15.78 | 141,560 | -0.40(-2.47%) |
Sep 12, 2016 | 15.90 | 16.25 | 15.81 | 16.18 | 138,686 | +0.18(+1.12%) |
Sep 09, 2016 | 16.28 | 16.39 | 16.00 | 16.00 | 252,527 | -0.38(-2.32%) |
Sep 08, 2016 | 16.63 | 16.99 | 16.37 | 16.38 | 195,192 | -0.30(-1.80%) |
Sep 07, 2016 | 16.70 | 16.72 | 16.42 | 16.68 | 175,566 | +0.02(+0.12%) |
Sep 06, 2016 | 16.53 | 16.67 | 16.01 | 16.66 | 336,377 | +0.27(+1.65%) |
Sep 02, 2016 | 16.58 | 16.39 | 16.39 | 16.39 | 663,000 | -0.26(-1.56%) |